Hot Features
프리미엄
iHeartMedia Inc (IHRT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.8961038961 | 2.31 | 2.495 | 2.12 | 805753 | 2.33398809 | CS |
| 4 | 0.49 | 25.6544502618 | 1.91 | 2.84 | 1.675 | 1229185 | 2.2007775 | CS |
| 12 | 0.78 | 48.1481481481 | 1.62 | 2.84 | 1.37 | 827903 | 1.98228707 | CS |
| 26 | 1.31 | 120.183486239 | 1.09 | 2.84 | 0.8128 | 956264 | 1.51075141 | CS |
| 52 | -0.23 | -8.74524714829 | 2.63 | 3.12 | 0.8128 | 956229 | 1.85897055 | CS |
| 156 | -20.18 | -89.3711248893 | 22.58 | 22.79 | 0.8128 | 915256 | 6.13552847 | CS |
| 260 | -12.71 | -84.1164791529 | 15.11 | 28.24 | 0.8128 | 914730 | 9.99592112 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.4 | -0.05 | -2.04 | 2.48 | 2.48 | 2.295 | 848899 |
| 1732232100 | 2.45 | 0.13 | 5.60 | 2.34 | 2.495 | 2.24 | 892909 |
| 1732145700 | 2.32 | -0.05 | -2.11 | 2.37 | 2.41 | 2.2801 | 519854 |
| 1732059300 | 2.37 | 0.15 | 6.76 | 2.3 | 2.39 | 2.275 | 1396486 |
| 1731972900 | 2.22 | 0.01 | 0.45 | 2.15 | 2.23 | 2.12 | 459915 |
| 1731713700 | 2.21 | -0.1 | -4.33 | 2.31 | 2.34 | 2.19 | 759602 |
| 1731627300 | 2.31 | 0.02 | 0.87 | 2.3 | 2.39 | 2.2637 | 813686 |
| 1731540900 | 2.29 | -0.1 | -4.18 | 2.4 | 2.49 | 2.29 | 794306 |
| 1731454500 | 2.39 | -0.1 | -4.02 | 2.63 | 2.69 | 2.39 | 1348601 |
| 1731368100 | 2.49 | 0.05 | 2.05 | 2.48 | 2.61 | 2.31 | 1320352 |
| 1731108900 | 2.44 | 0.26 | 11.93 | 2.24 | 2.5179999 | 2.21 | 1816988 |
| 1731022500 | 2.18 | 0.44 | 25.29 | 2.25 | 2.84 | 2.11 | 8829478 |
| 1730936100 | 1.74 | -0.25 | -12.56 | 1.99 | 2 | 1.675 | 1453461 |
| 1730849700 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.089 | 1.92 | 433075 |
| 1730763300 | 2.0299999 | -0.06 | -2.87 | 2.05 | 2.185 | 1.985 | 627035 |
| 1730500500 | 2.09 | 0.11 | 5.56 | 2.0299999 | 2.19 | 2.02 | 707813 |
| 1730414100 | 1.98 | -0.03 | -1.49 | 1.98 | 2.09 | 1.97 | 522622 |
| 1730327700 | 2.0099999 | 0.07 | 3.61 | 1.95 | 2.04 | 1.93 | 621650 |
| 1730241300 | 1.94 | 0.05 | 2.65 | 1.89 | 1.97 | 1.85 | 481531 |
| 1730154900 | 1.89 | 0.09 | 5.00 | 1.81 | 1.9 | 1.8007 | 396742 |
| 1729895700 | 1.8 | -0.11 | -5.76 | 1.91 | 1.935 | 1.8 | 387595 |
| 1729809300 | 1.91 | 0.21 | 12.35 | 1.76 | 1.935 | 1.73 | 1047283 |
| 1729722900 | 1.7 | -0.04 | -2.30 | 1.74 | 1.755 | 1.65 | 318961 |
| 1729636500 | 1.74 | -0.01 | -0.57 | 1.8 | 1.8 | 1.7 | 296524 |
| 1729550100 | 1.75 | -0.13 | -6.91 | 1.88 | 1.9099 | 1.73 | 495323 |
| 1729290900 | 1.88 | -0.1 | -5.05 | 1.99 | 2 | 1.88 | 251820 |
| 1729204500 | 1.98 | -0.05 | -2.46 | 2.04 | 2.04 | 1.92 | 263079 |
| 1729118100 | 2.0299999 | 0.1 | 5.18 | 1.98 | 2.04 | 1.95 | 393096 |
| 1729031700 | 1.93 | -0.09 | -4.46 | 2.0299999 | 2.0299999 | 1.93 | 454118 |
| 1728945300 | 2.02 | 0.05 | 2.54 | 1.97 | 2.05 | 1.97 | 354530 |
| 1728686100 | 1.97 | 0.01 | 0.51 | 1.97 | 1.995 | 1.92 | 446376 |
| 1728599700 | 1.96 | -0.12 | -5.77 | 2.07 | 2.11 | 1.95 | 404852 |
| 1728513300 | 2.08 | -0.01 | -0.48 | 2.08 | 2.1499 | 2.045 | 325305 |
| 1728426900 | 2.09 | 0.1 | 5.03 | 1.99 | 2.115 | 1.95 | 510035 |
| 1728340500 | 1.99 | 0.02 | 1.02 | 2 | 2.07 | 1.87 | 507527 |
| 1728081300 | 1.97 | -0.1 | -4.83 | 2.14 | 2.18 | 1.935 | 763904 |
| 1727994900 | 2.07 | 0.21 | 11.29 | 1.88 | 2.14 | 1.88 | 1283454 |
| 1727908500 | 1.86 | 0.03 | 1.64 | 1.82 | 1.89 | 1.79 | 360478 |
| 1727822100 | 1.83 | -0.02 | -1.08 | 1.84 | 2.0299999 | 1.805 | 962084 |
| 1727735700 | 1.85 | 0.14 | 8.19 | 1.7 | 1.965 | 1.6755 | 1029298 |
| 1727476500 | 1.71 | 0.2 | 13.25 | 1.54 | 1.72 | 1.51 | 846321 |
| 1727390100 | 1.51 | 0.01 | 0.67 | 1.52 | 1.58 | 1.46 | 1037052 |
| 1727303700 | 1.5 | -0.06 | -3.85 | 1.55 | 1.65 | 1.47 | 1446242 |
| 1727217300 | 1.56 | 0.01 | 0.65 | 1.56 | 1.6 | 1.5 | 660691 |
| 1727130900 | 1.55 | -0.08 | -4.91 | 1.66 | 1.66 | 1.52 | 660959 |
| 1726871700 | 1.6299999 | -0.19 | -10.44 | 1.78 | 1.785 | 1.6299999 | 2015599 |
| 1726785300 | 1.82 | 0.19 | 11.66 | 1.6399999 | 1.84 | 1.6399999 | 431537 |
| 1726698900 | 1.6299999 | -0.06 | -3.55 | 1.71 | 1.73 | 1.61 | 466778 |
| 1726612500 | 1.69 | 0.02 | 1.20 | 1.7 | 1.751 | 1.59 | 573313 |
| 1726526100 | 1.67 | 0 | 0.00 | 1.67 | 1.715 | 1.6 | 289387 |
| 1726266900 | 1.67 | -0.04 | -2.34 | 1.72 | 1.78 | 1.65 | 384653 |
| 1726180500 | 1.71 | -0.09 | -5.00 | 1.8 | 1.835 | 1.69 | 341215 |
| 1726094100 | 1.8 | 0.01 | 0.28 | 1.77 | 1.9399 | 1.7356 | 656763 |
| 1726007700 | 1.795 | 0.28 | 18.09 | 1.52 | 1.9 | 1.495 | 2045803 |
| 1725921300 | 1.52 | 0.05 | 3.40 | 1.47 | 1.58 | 1.45 | 337548 |
| 1725662100 | 1.47 | 0.01 | 0.68 | 1.45 | 1.5049999 | 1.44 | 232798 |
| 1725575700 | 1.46 | 0.08 | 5.80 | 1.3799999 | 1.52 | 1.37 | 204949 |
| 1725489300 | 1.3799999 | -0.12 | -8.00 | 1.49 | 1.5 | 1.3799999 | 243700 |
| 1725402900 | 1.5 | -0.06 | -3.85 | 1.52 | 1.58 | 1.45 | 584905 |
| 1725057300 | 1.56 | -0.06 | -3.70 | 1.62 | 1.635 | 1.52 | 334327 |
| 1724970900 | 1.62 | 0.1 | 6.58 | 1.56 | 1.65 | 1.48 | 438576 |
| 1724884500 | 1.52 | -0.05 | -3.18 | 1.56 | 1.59 | 1.48 | 459992 |
| 1724798100 | 1.57 | -0.05 | -3.09 | 1.57 | 1.6299999 | 1.51 | 333376 |
| 1724711700 | 1.62 | -0.07 | -4.14 | 1.72 | 1.75 | 1.59 | 749865 |
| 1724452500 | 1.69 | 0.19 | 12.67 | 1.5 | 1.72 | 1.5 | 604627 |
